Entergy Corp $71.26

down -0.75


17/4/2014 06:40 PM  |  NYSE : ETR  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
4/17/201472.0972.4371.0771.261,861,080
4/16/201472.2473.2771.6972.012,902,640
4/15/201472.2372.5871.2471.973,795,770
4/14/201470.5571.0470.2670.952,531,950
4/11/201470.1071.0070.1070.351,808,620
4/10/201470.4270.8970.0070.101,674,080
4/9/201470.4571.1269.5970.282,964,940
4/8/201469.1070.2668.7970.192,322,050
4/7/201469.0069.7868.8769.141,719,570
4/4/201468.3069.9268.1569.072,810,820
4/3/201467.1768.1466.8268.101,749,060
4/2/201467.0167.4766.4167.111,218,220
4/1/201466.8167.1666.5167.061,418,300
3/31/201466.7867.0266.3866.851,370,380
3/28/201466.6866.8166.1266.65917,804
3/27/201466.0466.6465.5666.601,172,980
3/26/201466.1266.2265.6765.77843,661
3/25/201466.2066.3665.4266.091,036,780
3/24/201466.2066.6365.8366.071,560,200
3/21/201465.0966.6964.9766.032,710,360
3/20/201464.4064.7563.8764.751,166,380
3/19/201465.1965.6264.2264.571,138,310
3/18/201465.2765.4565.0065.01939,939
3/17/201464.6165.2064.0965.201,004,220
3/14/201464.2564.9364.1064.581,389,980
3/13/201463.1264.4863.0864.421,963,040
3/12/201462.1763.0062.0963.001,571,220
3/11/201462.4062.4961.9662.311,303,610
3/10/201462.4862.6562.0762.251,509,100
3/7/201462.3062.6561.8262.561,683,320
3/6/201463.1063.3662.1362.381,406,360
3/5/201463.5363.5662.8163.031,439,210
3/4/201463.7163.7663.2263.441,771,020
3/3/201463.6063.8963.2563.281,550,620
2/28/201463.8964.1663.6363.821,535,830
2/27/201463.8664.2063.5363.76983,096
2/26/201464.7164.7964.0164.07770,193
2/25/201464.4064.5864.0264.111,390,750
2/24/201464.8665.0564.1264.12943,877
2/21/201464.9565.3164.4464.451,369,530
2/20/201464.4565.3064.4565.051,378,760
2/19/201464.4665.3464.1964.461,692,780
2/18/201464.5265.1864.4364.911,944,860
2/14/201464.2564.6664.1064.491,477,910
2/13/201463.2264.5863.2264.432,326,050
2/12/201462.5363.6762.5363.562,357,010
2/11/201463.4363.5261.6762.582,934,800
2/10/201463.4263.9363.0663.601,875,530
2/7/201463.8163.9063.1963.561,737,180
2/6/201462.6163.8462.5563.753,359,850
2/5/201462.4262.8762.0162.581,957,640
2/4/201463.2163.2762.3062.471,784,170
2/3/201463.2363.9262.6162.721,894,520
1/31/201462.5863.4962.5363.031,787,070
1/30/201461.7663.3861.5563.172,622,950
1/29/201460.9662.0160.9661.541,935,660
1/28/201461.2561.6660.8761.121,673,750
1/27/201461.4661.8461.2161.291,792,400
1/24/201461.5062.3561.1561.281,300,160
1/23/201461.2761.7960.9961.711,524,020
1/22/201462.1562.4961.3461.551,803,960
1/21/201461.9962.1061.5461.991,395,550
1/17/201461.6061.7761.3161.61932,592
1/16/201461.2361.5761.0961.381,100,280
1/15/201461.2761.4460.6761.162,001,950
1/14/201460.8961.3660.8361.142,068,890
1/13/201461.2361.4560.5560.621,988,090
1/10/201460.9262.1860.8261.062,660,960
1/9/201461.0361.0960.5260.521,628,560
1/8/201461.1461.2860.6060.851,999,780
1/7/201460.8361.3060.6761.251,496,610
1/6/201460.6160.9460.4060.671,989,860
1/3/201461.0561.4660.6461.031,748,260
1/2/201463.3563.3961.7161.841,206,640
12/31/201363.3363.5563.0063.27965,775
12/30/201363.1363.4462.9463.321,152,630
12/27/201362.4862.8762.3762.83731,443
12/26/201362.6362.9762.2762.37583,208
12/24/201362.4963.0862.3662.73395,870
12/23/201362.7463.0862.2862.541,275,250
12/20/201361.6962.5761.6762.492,855,810
12/19/201362.0062.1261.1361.56986,255
12/18/201361.5362.4260.7762.211,223,010
12/17/201361.7261.9061.3161.651,209,270
12/16/201361.2962.1661.2861.891,673,630
12/13/201361.4361.4360.5761.201,242,410
12/12/201360.8561.6760.8461.221,550,900
12/11/201360.6461.2860.4260.852,502,880
12/10/201362.1162.2060.2261.304,628,890
12/9/201362.8162.9962.1262.401,317,290
12/6/201362.5663.3462.4063.011,163,120
12/5/201362.0362.2961.7562.241,215,160
12/4/201361.6762.3961.6062.16987,920
12/3/201362.0162.1561.5561.971,629,580
12/2/201362.0662.3261.6562.281,578,790
11/29/201361.7762.2761.6261.89557,764
11/27/201361.9562.2361.6061.751,135,090
11/26/201362.5062.6661.8362.001,519,950
11/25/201362.6862.9462.4062.52864,447
11/22/201362.7562.8862.3962.531,185,200
Trading Center